Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 19.14 | 0.38 | 2.03% | 19.21 | 19.41 | 18.84 | 1,841,253 |
| May 01 2024 | 18.76 | -0.44 | -2.29% | 19.29 | 19.43 | 18.55 | 1,429,692 |
| Apr 30 2024 | 19.20 | -2.35 | -10.90% | 21.03 | 21.54 | 19.08 | 1,541,722 |
| Apr 29 2024 | 21.55 | -2.19 | -9.22% | 21.75 | 23.66 | 21.35 | 1,425,914 |
| Apr 26 2024 | 23.74 | 0.18 | 0.76% | 23.73 | 24.49 | 23.73 | 702,812 |
| Apr 25 2024 | 23.56 | -0.19 | -0.80% | 23.37 | 24.03 | 23.25 | 850,454 |
| Apr 24 2024 | 23.75 | 0.74 | 3.22% | 23.50 | 23.7685 | 23.245 | 575,751 |
| Apr 23 2024 | 23.01 | 0.72 | 3.23% | 22.14 | 23.18 | 22.01 | 529,105 |
| Apr 22 2024 | 22.29 | 0.18 | 0.81% | 22.18 | 22.56 | 21.902 | 416,336 |
| Apr 19 2024 | 22.11 | -0.60 | -2.64% | 22.59 | 22.86 | 22.0123 | 304,481 |
| Apr 18 2024 | 22.71 | 0.32 | 1.43% | 22.43 | 23.115 | 22.12 | 688,553 |
| Apr 17 2024 | 22.39 | -0.97 | -4.15% | 23.63 | 23.8145 | 22.38 | 702,173 |
| Apr 16 2024 | 23.36 | -0.37 | -1.56% | 23.50 | 23.82 | 23.2455 | 552,932 |
| Apr 15 2024 | 23.73 | 0.39 | 1.67% | 23.49 | 24.365 | 23.225 | 820,930 |
| Apr 12 2024 | 23.34 | -1.57 | -6.30% | 24.41 | 24.65 | 23.02 | 917,133 |
| Apr 11 2024 | 24.91 | -0.80 | -3.11% | 25.87 | 26.01 | 24.823 | 534,112 |
| Apr 10 2024 | 25.71 | -1.25 | -4.64% | 26.00 | 26.50 | 25.38 | 979,419 |
| Apr 09 2024 | 26.96 | 1.04 | 4.01% | 26.14 | 27.121 | 26.14 | 679,763 |
| Apr 08 2024 | 25.92 | -1.12 | -4.14% | 27.05 | 27.12 | 25.92 | 860,187 |
| Apr 05 2024 | 27.04 | 0.34 | 1.27% | 26.83 | 27.26 | 26.32 | 507,046 |
| Apr 04 2024 | 26.70 | -0.21 | -0.78% | 26.80 | 28.10 | 26.49 | 1,058,953 |
| Apr 03 2024 | 26.91 | -0.07 | -0.26% | 26.61 | 27.03 | 25.76 | 925,595 |
| Apr 02 2024 | 26.98 | -1.06 | -3.78% | 27.51 | 27.56 | 26.44 | 895,956 |
| Apr 01 2024 | 28.04 | -0.11 | -0.39% | 28.58 | 28.70 | 27.732 | 1,092,578 |
| Mar 28 2024 | 28.15 | 1.44 | 5.39% | 26.73 | 28.98 | 26.70 | 1,555,638 |
| Mar 27 2024 | 26.71 | 0.37 | 1.40% | 26.33 | 26.84 | 26.06 | 1,699,992 |
| Mar 26 2024 | 26.34 | -0.25 | -0.94% | 26.96 | 27.26 | 26.155 | 940,639 |
| Mar 25 2024 | 26.59 | -0.88 | -3.20% | 27.48 | 27.98 | 26.33 | 1,062,791 |
| Mar 22 2024 | 27.47 | 0.66 | 2.46% | 26.63 | 27.97 | 26.02 | 1,928,757 |
| Mar 21 2024 | 26.81 | -0.27 | -1.00% | 27.15 | 27.63 | 26.32 | 1,749,927 |
| Mar 20 2024 | 27.08 | 0.85 | 3.24% | 25.77 | 27.13 | 25.47 | 1,264,604 |
| Mar 19 2024 | 26.23 | 0.03 | 0.11% | 25.87 | 26.44 | 25.561 | 784,968 |
| Mar 18 2024 | 26.20 | -0.49 | -1.84% | 27.04 | 27.3299 | 26.14 | 1,192,860 |
| Mar 15 2024 | 26.69 | -0.42 | -1.55% | 26.59 | 27.19 | 26.13 | 1,856,048 |
| Mar 14 2024 | 27.11 | -2.10 | -7.19% | 28.97 | 29.00 | 26.90 | 1,685,954 |
| Mar 13 2024 | 29.21 | -0.20 | -0.68% | 29.19 | 29.39 | 28.11 | 1,583,432 |
| Mar 12 2024 | 29.41 | 0.49 | 1.69% | 28.43 | 30.0299 | 27.95 | 2,532,194 |
| Mar 11 2024 | 28.92 | 0.87 | 3.10% | 29.075 | 29.81 | 27.49 | 3,455,293 |
| Mar 08 2024 | 28.05 | 2.19 | 8.47% | 26.03 | 28.33 | 26.00 | 2,792,380 |
| Mar 07 2024 | 25.86 | 1.56 | 6.42% | 24.50 | 25.99 | 23.9072 | 2,632,921 |
| Mar 06 2024 | 24.30 | 1.81 | 8.05% | 23.04 | 24.47 | 22.93 | 2,023,563 |
| Mar 05 2024 | 22.49 | -0.44 | -1.92% | 22.44 | 23.59 | 22.00 | 1,605,129 |
| Mar 04 2024 | 22.93 | 0.04 | 0.17% | 23.30 | 23.4688 | 22.64 | 1,554,755 |
| Mar 01 2024 | 22.89 | 1.61 | 7.57% | 21.48 | 23.41 | 21.1553 | 1,824,493 |
| Feb 29 2024 | 21.28 | 0.42 | 2.01% | 21.24 | 22.72 | 20.71 | 8,750,056 |
| Feb 28 2024 | 20.86 | 1.37 | 7.03% | 20.80 | 21.40 | 19.50 | 1,830,352 |
| Feb 27 2024 | 19.49 | 0.42 | 2.20% | 19.18 | 20.03 | 19.06 | 1,324,517 |
| Feb 26 2024 | 19.07 | 0.57 | 3.08% | 18.53 | 19.12 | 18.42 | 704,354 |
| Feb 23 2024 | 18.50 | 0.26 | 1.43% | 18.21 | 18.69 | 17.81 | 826,012 |
| Feb 22 2024 | 18.24 | -0.26 | -1.41% | 19.05 | 19.05 | 18.08 | 979,370 |
| Feb 21 2024 | 18.50 | -0.59 | -3.09% | 18.83 | 19.04 | 18.31 | 1,134,299 |
| Feb 20 2024 | 19.09 | -0.53 | -2.70% | 19.35 | 19.35 | 18.42 | 883,931 |
| Feb 16 2024 | 19.62 | 0.35 | 1.82% | 19.25 | 19.97 | 19.215 | 943,895 |
| Feb 15 2024 | 19.27 | 0.23 | 1.21% | 19.21 | 19.60 | 19.0607 | 665,353 |
| Feb 14 2024 | 19.04 | 0.49 | 2.64% | 18.88 | 19.20 | 18.50 | 701,863 |
| Feb 13 2024 | 18.55 | -1.53 | -7.62% | 19.22 | 19.60 | 18.39 | 772,170 |
| Feb 12 2024 | 20.08 | 0.25 | 1.26% | 19.94 | 20.59 | 19.81 | 1,045,803 |
| Feb 09 2024 | 19.83 | 0.33 | 1.69% | 19.66 | 20.05 | 19.13 | 700,066 |
| Feb 08 2024 | 19.50 | 0.10 | 0.52% | 19.34 | 19.605 | 19.17 | 991,333 |
| Feb 07 2024 | 19.40 | 1.25 | 6.89% | 18.25 | 19.83 | 18.25 | 1,232,951 |
| Feb 06 2024 | 18.15 | 0.36 | 2.02% | 18.625 | 18.945 | 17.94 | 1,143,327 |
| Feb 05 2024 | 17.79 | -0.06 | -0.34% | 17.55 | 17.865 | 17.30 | 1,444,555 |
